Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	10.70	11.04	10.70	11.01	16,470,803	+0.33(+3.08%)
Mar 28, 2008	10.86	11.00	10.53	10.69	12,449,654	-0.14(-1.31%)
Mar 27, 2008	10.53	11.12	10.53	10.83	11,509,393	+0.35(+3.30%)
Mar 26, 2008	10.99	11.10	10.45	10.48	7,712,714	-0.59(-5.30%)
Mar 25, 2008	10.85	11.15	10.75	11.07	5,967,337	+0.25(+2.30%)
Mar 24, 2008	10.92	10.98	10.75	10.82	6,349,927	-0.07(-0.65%)
Mar 21, 2008	10.61	10.98	10.44	10.89	7,588,409	+0.00(+0.00%)
Mar 20, 2008	10.61	10.98	10.44	10.89	7,588,409	+0.44(+4.25%)
Mar 19, 2008	10.76	10.95	10.45	10.45	9,913,184	-0.36(-3.29%)
Mar 18, 2008	10.45	10.81	10.21	10.80	8,860,296	+0.52(+5.10%)
Mar 17, 2008	10.12	10.42	10.03	10.28	10,265,303	-0.06(-0.60%)
Mar 14, 2008	10.49	10.61	10.05	10.34	9,746,881	-0.05(-0.51%)
Mar 13, 2008	9.957	10.50	9.877	10.39	11,169,996	+0.19(+1.83%)
Mar 12, 2008	11.01	11.01	10.15	10.21	16,622,361	-0.81(-7.34%)
Mar 11, 2008	10.94	11.01	10.69	11.01	6,421,207	+0.29(+2.73%)
Mar 10, 2008	10.84	11.03	10.68	10.72	7,501,533	-0.11(-0.98%)
Mar 07, 2008	11.00	11.32	10.77	10.83	6,911,673	-0.28(-2.48%)
Mar 06, 2008	11.46	11.46	11.07	11.10	7,532,151	-0.44(-3.77%)
Mar 05, 2008	10.92	11.56	10.92	11.54	10,279,052	+0.31(+2.77%)
Mar 04, 2008	10.74	11.29	10.74	11.23	8,007,224	+0.36(+3.35%)
Mar 03, 2008	10.85	10.93	10.71	10.86	6,106,223	-0.03(-0.25%)
Feb 29, 2008	11.09	11.21	10.85	10.89	6,223,938	-0.26(-2.31%)
Feb 28, 2008	11.36	11.41	11.12	11.15	5,623,158	-0.18(-1.57%)
Feb 27, 2008	11.41	11.42	11.24	11.32	4,821,089	-0.18(-1.54%)
Feb 26, 2008	11.52	11.63	11.37	11.50	4,752,833	-0.02(-0.15%)
Feb 25, 2008	11.46	11.54	11.23	11.52	4,975,735	+0.09(+0.78%)
Feb 22, 2008	11.28	11.45	11.13	11.43	5,797,925	+0.21(+1.90%)
Feb 21, 2008	11.41	11.57	11.15	11.22	5,470,698	-0.14(-1.25%)
Feb 20, 2008	11.02	11.43	10.95	11.36	6,170,169	+0.28(+2.48%)
Feb 19, 2008	11.34	11.40	11.05	11.09	12,936,931	-0.15(-1.34%)
Feb 18, 2008	11.23	11.55	11.23	11.24	0	+0.00(+0.00%)
Feb 15, 2008	11.23	11.55	11.23	11.24	9,818,394	+0.01(+0.08%)
Feb 14, 2008	11.60	11.64	11.21	11.23	8,009,047	-0.39(-3.36%)
Feb 13, 2008	11.40	11.64	11.38	11.62	8,244,897	+0.28(+2.51%)
Feb 12, 2008	11.42	11.55	11.24	11.33	5,019,366	-0.04(-0.39%)
Feb 11, 2008	11.34	11.41	11.16	11.38	5,538,925	+0.01(+0.08%)
Feb 08, 2008	11.42	11.42	11.19	11.37	11,629,193	-0.09(-0.78%)
Feb 07, 2008	10.70	11.48	10.66	11.46	21,348,876	+0.83(+7.86%)
Feb 06, 2008	10.49	10.85	10.49	10.62	9,318,311	+0.22(+2.13%)
Feb 05, 2008	10.62	10.66	10.40	10.40	11,811,999	-0.18(-1.68%)
Feb 04, 2008	10.88	11.04	10.48	10.58	8,599,507	-0.24(-2.22%)
Feb 01, 2008	10.44	10.84	10.32	10.82	16,629,544	+0.41(+3.93%)
Jan 31, 2008	10.62	10.62	10.39	10.41	19,351,188	-0.14(-1.35%)
Jan 30, 2008	10.72	10.85	10.49	10.55	12,196,045	-0.20(-1.82%)
Jan 29, 2008	10.85	10.91	10.67	10.75	8,211,772	-0.02(-0.16%)
Jan 28, 2008	10.66	10.83	10.48	10.77	9,413,278	+0.10(+0.92%)
Jan 25, 2008	10.69	10.79	10.56	10.67	11,068,381	+0.05(+0.50%)
Jan 24, 2008	11.29	11.29	10.57	10.61	12,222,856	-0.72(-6.35%)
Jan 23, 2008	10.72	11.34	10.29	11.33	14,515,079	+0.69(+6.51%)
Jan 22, 2008	10.21	10.68	10.21	10.64	10,292,836	-0.08(-0.75%)
Jan 21, 2008	10.64	10.87	10.49	10.72	0	+0.00(+0.00%)
Jan 18, 2008	10.64	10.87	10.49	10.72	10,473,148	+0.13(+1.26%)
Jan 17, 2008	10.75	10.98	10.51	10.59	11,093,174	-0.14(-1.32%)
Jan 16, 2008	10.69	10.88	10.51	10.73	9,980,290	-0.03(-0.25%)
Jan 15, 2008	10.37	10.83	10.33	10.76	16,187,762	+0.26(+2.45%)
Jan 14, 2008	10.45	10.55	10.30	10.50	9,113,329	+0.11(+1.03%)
Jan 11, 2008	10.71	10.84	10.21	10.39	17,227,826	-0.40(-3.70%)
Jan 10, 2008	10.05	10.87	9.904	10.79	17,133,214	+0.78(+7.81%)
Jan 09, 2008	10.13	10.18	9.788	10.01	13,374,277	-0.04(-0.35%)
Jan 08, 2008	10.58	10.58	10.02	10.05	9,784,656	-0.50(-4.72%)
Jan 07, 2008	10.21	10.55	10.21	10.54	9,708,948	+0.40(+3.94%)
Jan 04, 2008	10.21	10.29	10.04	10.14	8,835,903	-0.16(-1.55%)
Jan 03, 2008	10.53	10.66	10.23	10.30	8,974,544	-0.18(-1.70%)
Jan 02, 2008	10.82	10.93	10.45	10.48	7,740,659	-0.36(-3.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.